KissMeData/363260/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212600	93628581	1677	1677	1677	1677	699
3	20241004	212500	93628581	1677	1677	1677	1677	0
4	20241004	212400	93628581	1677	1677	1677	1677	0
5	20241004	212300	93628581	1677	1677	1677	1677	0
6	20241004	212200	93628581	1677	1677	1677	1677	0
7	20241004	212100	93628581	1677	1677	1677	1677	0
8	20241004	212000	93628581	1677	1677	1677	1677	0
9	20241004	211900	93628581	1677	1677	1677	1677	0
10	20241004	211800	93628581	1677	1677	1677	1677	0
11	20241004	211700	93628581	1677	1677	1677	1677	0
12	20241004	211600	93628581	1677	1677	1677	1677	0
13	20241004	211500	93628581	1677	1677	1677	1677	0
14	20241004	211400	93628581	1677	1677	1677	1677	0
15	20241004	211300	93628581	1677	1677	1677	1677	0
16	20241004	211200	93628581	1677	1677	1677	1677	0
17	20241004	211100	93628581	1677	1677	1677	1677	0
18	20241004	211000	93628581	1677	1677	1677	1677	0
19	20241004	210900	93628581	1677	1677	1677	1677	0
20	20241004	210800	93628581	1677	1677	1677	1677	0
21	20241004	210700	93628581	1677	1677	1677	1677	0
22	20241004	210600	93628581	1677	1677	1677	1677	0
23	20241004	210500	93628581	1677	1677	1677	1677	0
24	20241004	210400	93628581	1677	1677	1677	1677	0
25	20241004	210300	93628581	1677	1677	1677	1677	0
26	20241004	210200	93628581	1677	1677	1677	1677	0
27	20241004	210100	93628581	1677	1677	1677	1677	0
28	20241004	210000	93628581	1677	1677	1677	1677	0
29	20241004	205900	93628581	1677	1677	1677	1677	0
30	20241004	205800	93628581	1677	1677	1677	1677	0
31	20241004	205700	93628581	1677	1677	1677	1677	0
32	20241004	205600	93628581	1677	1677	1677	1677	699
33	20241004	205500	93628581	1677	1677	1677	1677	0
34	20241004	205400	93628581	1677	1677	1677	1677	0
35	20241004	205300	93628581	1677	1677	1677	1677	0
36	20241004	205200	93628581	1677	1677	1677	1677	0
37	20241004	205100	93628581	1677	1677	1677	1677	0
38	20241004	205000	93628581	1677	1677	1677	1677	0
39	20241004	204900	93628581	1677	1677	1677	1677	0
40	20241004	204800	93628581	1677	1677	1677	1677	0
41	20241004	204700	93628581	1677	1677	1677	1677	0
42	20241004	204600	93628581	1677	1677	1677	1677	0
43	20241004	204500	93628581	1677	1677	1677	1677	0
44	20241004	204400	93628581	1677	1677	1677	1677	0
45	20241004	204300	93628581	1677	1677	1677	1677	0
46	20241004	204200	93628581	1677	1677	1677	1677	0
47	20241004	204100	93628581	1677	1677	1677	1677	0
48	20241004	204000	93628581	1677	1677	1677	1677	0
49	20241004	203900	93628581	1677	1677	1677	1677	0
50	20241004	203800	93628581	1677	1677	1677	1677	0
51	20241004	203700	93628581	1677	1677	1677	1677	0
52	20241004	203600	93628581	1677	1677	1677	1677	0
53	20241004	203500	93628581	1677	1677	1677	1677	0
54	20241004	203400	93628581	1677	1677	1677	1677	0
55	20241004	203300	93628581	1677	1677	1677	1677	0
56	20241004	203200	93628581	1677	1677	1677	1677	0
57	20241004	203100	93628581	1677	1677	1677	1677	0
58	20241004	203000	93628581	1677	1677	1677	1677	0
59	20241004	202900	93628581	1677	1677	1677	1677	0
60	20241004	202800	93628581	1677	1677	1677	1677	0
61	20241004	202700	93628581	1677	1677	1677	1677	0
62	20241004	202600	93628581	1677	1677	1677	1677	699
63	20241004	202500	93628581	1677	1677	1677	1677	0
64	20241004	202400	93628581	1677	1677	1677	1677	0
65	20241004	202300	93628581	1677	1677	1677	1677	0
66	20241004	202200	93628581	1677	1677	1677	1677	0
67	20241004	202100	93628581	1677	1677	1677	1677	0
68	20241004	202000	93628581	1677	1677	1677	1677	0
69	20241004	201900	93628581	1677	1677	1677	1677	0
70	20241004	201800	93628581	1677	1677	1677	1677	0
71	20241004	201700	93628581	1677	1677	1677	1677	0
72	20241004	201600	93628581	1677	1677	1677	1677	0
73	20241004	201500	93628581	1677	1677	1677	1677	0
74	20241004	201400	93628581	1677	1677	1677	1677	0
75	20241004	201300	93628581	1677	1677	1677	1677	0
76	20241004	201200	93628581	1677	1677	1677	1677	0
77	20241004	201100	93628581	1677	1677	1677	1677	0
78	20241004	201000	93628581	1677	1677	1677	1677	0
79	20241004	200900	93628581	1677	1677	1677	1677	0
80	20241004	200800	93628581	1677	1677	1677	1677	0
81	20241004	200700	93628581	1677	1677	1677	1677	0
82	20241004	200600	93628581	1677	1677	1677	1677	0
83	20241004	200500	93628581	1677	1677	1677	1677	0
84	20241004	200400	93628581	1677	1677	1677	1677	0
85	20241004	200300	93628581	1677	1677	1677	1677	0
86	20241004	200200	93628581	1677	1677	1677	1677	0
87	20241004	200100	93628581	1677	1677	1677	1677	0
88	20241004	200000	93628581	1677	1677	1677	1677	0
89	20241004	195900	93628581	1677	1677	1677	1677	0
90	20241004	195800	93628581	1677	1677	1677	1677	0
91	20241004	195700	93628581	1677	1677	1677	1677	0
92	20241004	195600	93628581	1677	1677	1677	1677	699
93	20241004	195500	93628581	1677	1677	1677	1677	0
94	20241004	195400	93628581	1677	1677	1677	1677	0
95	20241004	195300	93628581	1677	1677	1677	1677	0
96	20241004	195200	93628581	1677	1677	1677	1677	0
97	20241004	195100	93628581	1677	1677	1677	1677	0
98	20241004	195000	93628581	1677	1677	1677	1677	0
99	20241004	194900	93628581	1677	1677	1677	1677	0
100	20241004	194800	93628581	1677	1677	1677	1677	0
101	20241004	194700	93628581	1677	1677	1677	1677	0
102	20241004	194600	93628581	1677	1677	1677	1677	0
103	20241004	194500	93628581	1677	1677	1677	1677	0
104	20241004	194400	93628581	1677	1677	1677	1677	0
105	20241004	194300	93628581	1677	1677	1677	1677	0
106	20241004	194200	93628581	1677	1677	1677	1677	0
107	20241004	194100	93628581	1677	1677	1677	1677	0
108	20241004	194000	93628581	1677	1677	1677	1677	0
109	20241004	193900	93628581	1677	1677	1677	1677	0
110	20241004	193800	93628581	1677	1677	1677	1677	0
111	20241004	193700	93628581	1677	1677	1677	1677	0
112	20241004	193600	93628581	1677	1677	1677	1677	0
113	20241004	193500	93628581	1677	1677	1677	1677	0
114	20241004	193400	93628581	1677	1677	1677	1677	0
115	20241004	193300	93628581	1677	1677	1677	1677	0
116	20241004	193200	93628581	1677	1677	1677	1677	0
117	20241004	193100	93628581	1677	1677	1677	1677	0
118	20241004	193000	93628581	1677	1677	1677	1677	0
119	20241004	192900	93628581	1677	1677	1677	1677	0
120	20241004	192800	93628581	1677	1677	1677	1677	0
121	20241004	192700	93628581	1677	1677	1677	1677	0
122	20241004	192600	93628581	1677	1677	1677	1677	699
123	20241004	192500	93628581	1677	1677	1677	1677	0
124	20241004	192400	93628581	1677	1677	1677	1677	0
125	20241004	192300	93628581	1677	1677	1677	1677	0
126	20241004	192200	93628581	1677	1677	1677	1677	0
127	20241004	192100	93628581	1677	1677	1677	1677	0
128	20241004	192000	93628581	1677	1677	1677	1677	0
129	20241004	191900	93628581	1677	1677	1677	1677	0
130	20241004	191800	93628581	1677	1677	1677	1677	0
131	20241004	191700	93628581	1677	1677	1677	1677	0
132	20241004	191600	93628581	1677	1677	1677	1677	0
133	20241004	191500	93628581	1677	1677	1677	1677	0
134	20241004	191400	93628581	1677	1677	1677	1677	0
135	20241004	191300	93628581	1677	1677	1677	1677	0
136	20241004	191200	93628581	1677	1677	1677	1677	0
137	20241004	191100	93628581	1677	1677	1677	1677	0
138	20241004	191000	93628581	1677	1677	1677	1677	0
139	20241004	190900	93628581	1677	1677	1677	1677	0
140	20241004	190800	93628581	1677	1677	1677	1677	0
141	20241004	190700	93628581	1677	1677	1677	1677	0
142	20241004	190600	93628581	1677	1677	1677	1677	0
143	20241004	190500	93628581	1677	1677	1677	1677	0
144	20241004	190400	93628581	1677	1677	1677	1677	0
145	20241004	190300	93628581	1677	1677	1677	1677	0
146	20241004	190200	93628581	1677	1677	1677	1677	0
147	20241004	190100	93628581	1677	1677	1677	1677	0
148	20241004	190000	93628581	1677	1677	1677	1677	0
149	20241004	185900	93628581	1677	1677	1677	1677	0
150	20241004	185800	93628581	1677	1677	1677	1677	0
151	20241004	185700	93628581	1677	1677	1677	1677	0
152	20241004	185600	93628581	1677	1677	1677	1677	699
153	20241004	185500	93628581	1677	1677	1677	1677	0
154	20241004	185400	93628581	1677	1677	1677	1677	0
155	20241004	185300	93628581	1677	1677	1677	1677	0
156	20241004	185200	93628581	1677	1677	1677	1677	0
157	20241004	185100	93628581	1677	1677	1677	1677	0
158	20241004	185000	93628581	1677	1677	1677	1677	0
159	20241004	184900	93628581	1677	1677	1677	1677	0
160	20241004	184800	93628581	1677	1677	1677	1677	0
161	20241004	184700	93628581	1677	1677	1677	1677	0
162	20241004	184600	93628581	1677	1677	1677	1677	0
163	20241004	184500	93628581	1677	1677	1677	1677	0
164	20241004	184400	93628581	1677	1677	1677	1677	0
165	20241004	184300	93628581	1677	1677	1677	1677	0
166	20241004	184200	93628581	1677	1677	1677	1677	0
167	20241004	184100	93628581	1677	1677	1677	1677	0
168	20241004	184000	93628581	1677	1677	1677	1677	0
169	20241004	183900	93628581	1677	1677	1677	1677	0
170	20241004	183800	93628581	1677	1677	1677	1677	0
171	20241004	183700	93628581	1677	1677	1677	1677	0
172	20241004	183600	93628581	1677	1677	1677	1677	0
173	20241004	183500	93628581	1677	1677	1677	1677	0
174	20241004	183400	93628581	1677	1677	1677	1677	0
175	20241004	183300	93628581	1677	1677	1677	1677	0
176	20241004	183200	93628581	1677	1677	1677	1677	0
177	20241004	183100	93628581	1677	1677	1677	1677	0
178	20241004	183000	93628581	1677	1677	1677	1677	0
179	20241004	182900	93628581	1677	1677	1677	1677	0
180	20241004	182800	93628581	1677	1677	1677	1677	0
181	20241004	182700	93628581	1677	1677	1677	1677	0
182	20241004	182600	93628581	1677	1677	1677	1677	699
183	20241004	182500	93628581	1677	1677	1677	1677	0
184	20241004	182400	93628581	1677	1677	1677	1677	0
185	20241004	182300	93628581	1677	1677	1677	1677	0
186	20241004	182200	93628581	1677	1677	1677	1677	0
187	20241004	182100	93628581	1677	1677	1677	1677	0
188	20241004	182000	93628581	1677	1677	1677	1677	0
189	20241004	181900	93628581	1677	1677	1677	1677	0
190	20241004	181800	93628581	1677	1677	1677	1677	0
191	20241004	181700	93628581	1677	1677	1677	1677	0
192	20241004	181600	93628581	1677	1677	1677	1677	0
193	20241004	181500	93628581	1677	1677	1677	1677	0
194	20241004	181400	93628581	1677	1677	1677	1677	0
195	20241004	181300	93628581	1677	1677	1677	1677	0
196	20241004	181200	93628581	1677	1677	1677	1677	0
197	20241004	181100	93628581	1677	1677	1677	1677	0
198	20241004	181000	93628581	1677	1677	1677	1677	0
199	20241004	180900	93628581	1677	1677	1677	1677	0
200	20241004	180800	93628581	1677	1677	1677	1677	0
201	20241004	180700	93628581	1677	1677	1677	1677	0
202	20241004	180600	93628581	1677	1677	1677	1677	0
203	20241004	180500	93628581	1677	1677	1677	1677	0
204	20241004	180400	93628581	1677	1677	1677	1677	0
205	20241004	180300	93628581	1677	1677	1677	1677	0
206	20241004	180200	93628581	1677	1677	1677	1677	0
207	20241004	180100	93628581	1677	1677	1677	1677	0
208	20241004	180000	93628581	1677	1677	1677	1677	0
209	20241004	175900	93628581	1677	1677	1677	1677	0
210	20241004	175800	93628581	1677	1677	1677	1677	0
211	20241004	175700	93628581	1677	1677	1677	1677	0
212	20241004	175600	93628581	1677	1677	1677	1677	699
213	20241004	175500	93628581	1677	1677	1677	1677	0
214	20241004	175400	93628581	1677	1677	1677	1677	0
215	20241004	175300	93628581	1677	1677	1677	1677	0
216	20241004	175200	93628581	1677	1677	1677	1677	0
217	20241004	175100	93628581	1677	1677	1677	1677	0
218	20241004	175000	93628581	1677	1677	1677	1677	0
219	20241004	174900	93628581	1677	1677	1677	1677	0
220	20241004	174800	93628581	1677	1677	1677	1677	0
221	20241004	174700	93628581	1677	1677	1677	1677	0
222	20241004	174600	93628581	1677	1677	1677	1677	0
223	20241004	174500	93628581	1677	1677	1677	1677	0
224	20241004	174400	93628581	1677	1677	1677	1677	0
225	20241004	174300	93628581	1677	1677	1677	1677	0
226	20241004	174200	93628581	1677	1677	1677	1677	0
227	20241004	174100	93628581	1677	1677	1677	1677	0
228	20241004	174000	93628581	1677	1677	1677	1677	0
229	20241004	173900	93628581	1677	1677	1677	1677	0
230	20241004	173800	93628581	1677	1677	1677	1677	0
231	20241004	173700	93628581	1677	1677	1677	1677	0
232	20241004	173600	93628581	1677	1677	1677	1677	0
233	20241004	173500	93628581	1677	1677	1677	1677	0
234	20241004	173400	93628581	1677	1677	1677	1677	0
235	20241004	173300	93628581	1677	1677	1677	1677	0
236	20241004	173200	93628581	1677	1677	1677	1677	0
237	20241004	173100	93628581	1677	1677	1677	1677	0
238	20241004	173000	93628581	1677	1677	1677	1677	0
239	20241004	172900	93628581	1677	1677	1677	1677	0
240	20241004	172800	93628581	1677	1677	1677	1677	0
241	20241004	172700	93628581	1677	1677	1677	1677	0
242	20241004	172600	93628581	1677	1677	1677	1677	699
243	20241004	172500	93628581	1677	1677	1677	1677	0
244	20241004	172400	93628581	1677	1677	1677	1677	0
245	20241004	172300	93628581	1677	1677	1677	1677	0
246	20241004	172200	93628581	1677	1677	1677	1677	0
247	20241004	172100	93628581	1677	1677	1677	1677	0
248	20241004	172000	93628581	1677	1677	1677	1677	0
249	20241004	171900	93628581	1677	1677	1677	1677	0
250	20241004	171800	93628581	1677	1677	1677	1677	0
251	20241004	171700	93628581	1677	1677	1677	1677	0
252	20241004	171600	93628581	1677	1677	1677	1677	0
253	20241004	171500	93628581	1677	1677	1677	1677	0
254	20241004	171400	93628581	1677	1677	1677	1677	0
255	20241004	171300	93628581	1677	1677	1677	1677	0
256	20241004	171200	93628581	1677	1677	1677	1677	0
257	20241004	171100	93628581	1677	1677	1677	1677	0
258	20241004	171000	93628581	1677	1677	1677	1677	0
259	20241004	170900	93628581	1677	1677	1677	1677	0
260	20241004	170800	93628581	1677	1677	1677	1677	0
261	20241004	170700	93628581	1677	1677	1677	1677	0
262	20241004	170600	93628581	1677	1677	1677	1677	0
263	20241004	170500	93628581	1677	1677	1677	1677	0
264	20241004	170400	93628581	1677	1677	1677	1677	0
265	20241004	170300	93628581	1677	1677	1677	1677	0
266	20241004	170200	93628581	1677	1677	1677	1677	0
267	20241004	170100	93628581	1677	1677	1677	1677	0
268	20241004	170000	93628581	1677	1677	1677	1677	0
269	20241004	165900	93628581	1677	1677	1677	1677	0
270	20241004	165800	93628581	1677	1677	1677	1677	0
271	20241004	165700	93628581	1677	1677	1677	1677	0
272	20241004	165600	93628581	1677	1677	1677	1677	699
273	20241004	165500	93628581	1677	1677	1677	1677	0
274	20241004	165400	93628581	1677	1677	1677	1677	0
275	20241004	165300	93628581	1677	1677	1677	1677	0
276	20241004	165200	93628581	1677	1677	1677	1677	0
277	20241004	165100	93628581	1677	1677	1677	1677	0
278	20241004	165000	93628581	1677	1677	1677	1677	0
279	20241004	164900	93628581	1677	1677	1677	1677	0
280	20241004	164800	93628581	1677	1677	1677	1677	0
281	20241004	164700	93628581	1677	1677	1677	1677	0
282	20241004	164600	93628581	1677	1677	1677	1677	0
283	20241004	164500	93628581	1677	1677	1677	1677	0
284	20241004	164400	93628581	1677	1677	1677	1677	0
285	20241004	164300	93628581	1677	1677	1677	1677	0
286	20241004	164200	93628581	1677	1677	1677	1677	0
287	20241004	164100	93628581	1677	1677	1677	1677	0
288	20241004	164000	93628581	1677	1677	1677	1677	0
289	20241004	163900	93628581	1677	1677	1677	1677	0
290	20241004	163800	93628581	1677	1677	1677	1677	0
291	20241004	163700	93628581	1677	1677	1677	1677	0
292	20241004	163600	93628581	1677	1677	1677	1677	0
293	20241004	163500	93628581	1677	1677	1677	1677	0
294	20241004	163400	93628581	1677	1677	1677	1677	0
295	20241004	163300	93628581	1677	1677	1677	1677	0
296	20241004	163200	93628581	1677	1677	1677	1677	0
297	20241004	163100	93628581	1677	1677	1677	1677	0
298	20241004	163000	93628581	1677	1677	1677	1677	0
299	20241004	162900	93628581	1677	1677	1677	1677	0
300	20241004	162800	93628581	1677	1677	1677	1677	0
301	20241004	162700	93628581	1677	1677	1677	1677	0
302	20241004	162600	93628581	1677	1677	1677	1677	699
303	20241004	162500	93628581	1677	1677	1677	1677	0
304	20241004	162400	93628581	1677	1677	1677	1677	0
305	20241004	162300	93628581	1677	1677	1677	1677	0
306	20241004	162200	93628581	1677	1677	1677	1677	0
307	20241004	162100	93628581	1677	1677	1677	1677	0
308	20241004	162000	93628581	1677	1677	1677	1677	0
309	20241004	161900	93628581	1677	1677	1677	1677	0
310	20241004	161800	93628581	1677	1677	1677	1677	0
311	20241004	161700	93628581	1677	1677	1677	1677	0
312	20241004	161600	93628581	1677	1677	1677	1677	0
313	20241004	161500	93628581	1677	1677	1677	1677	0
314	20241004	161400	93628581	1677	1677	1677	1677	0
315	20241004	161300	93628581	1677	1677	1677	1677	0
316	20241004	161200	93628581	1677	1677	1677	1677	0
317	20241004	161100	93628581	1677	1677	1677	1677	0
318	20241004	161000	93628581	1677	1677	1677	1677	0
319	20241004	160900	93628581	1677	1677	1677	1677	0
320	20241004	160800	93628581	1677	1677	1677	1677	0
321	20241004	160700	93628581	1677	1677	1677	1677	0
322	20241004	160600	93628581	1677	1677	1677	1677	0
323	20241004	160500	93628581	1677	1677	1677	1677	0
324	20241004	160400	93628581	1677	1677	1677	1677	0
325	20241004	160300	93628581	1677	1677	1677	1677	0
326	20241004	160200	93628581	1677	1677	1677	1677	0
327	20241004	160100	93628581	1677	1677	1677	1677	0
328	20241004	160000	93628581	1677	1677	1677	1677	0
329	20241004	155900	93628581	1677	1677	1677	1677	0
330	20241004	155800	93628581	1677	1677	1677	1677	0
331	20241004	155700	93628581	1677	1677	1677	1677	0
332	20241004	155600	93628581	1677	1677	1677	1677	699
333	20241004	155500	93628581	1677	1677	1677	1677	0
334	20241004	155400	93628581	1677	1677	1677	1677	0
335	20241004	155300	93628581	1677	1677	1677	1677	0
336	20241004	155200	93628581	1677	1677	1677	1677	0
337	20241004	155100	93628581	1677	1677	1677	1677	0
338	20241004	155000	93628581	1677	1677	1677	1677	0
339	20241004	154900	93628581	1677	1677	1677	1677	0
340	20241004	154800	93628581	1677	1677	1677	1677	0
341	20241004	154700	93628581	1677	1677	1677	1677	0
342	20241004	154600	93628581	1677	1677	1677	1677	0
343	20241004	154500	93628581	1677	1677	1677	1677	0
344	20241004	154400	93628581	1677	1677	1677	1677	0
345	20241004	154300	93628581	1677	1677	1677	1677	0
346	20241004	154200	93628581	1677	1677	1677	1677	0
347	20241004	154100	93628581	1677	1677	1677	1677	0
348	20241004	154000	93628581	1677	1677	1677	1677	0
349	20241004	153900	93628581	1677	1677	1677	1677	0
350	20241004	153800	93628581	1677	1677	1677	1677	0
351	20241004	153700	93628581	1677	1677	1677	1677	0
352	20241004	153600	93628581	1677	1677	1677	1677	0
353	20241004	153500	93628581	1677	1677	1677	1677	0
354	20241004	153400	93628581	1677	1677	1677	1677	0
355	20241004	153300	93628581	1677	1677	1677	1677	0
356	20241004	153200	93628581	1677	1677	1677	1677	0
357	20241004	153100	93628581	1677	1677	1677	1677	0
358	20241004	153000	93628581	1677	1677	1677	1677	699
359	20241004	152900	92456358	1677	1677	1677	1677	0
360	20241004	152800	92456358	1677	1677	1677	1677	0
361	20241004	152700	92456358	1677	1677	1677	1677	0
362	20241004	152600	92456358	1677	1677	1677	1677	0
363	20241004	152500	92456358	1677	1677	1677	1677	0
364	20241004	152400	92456358	1677	1677	1677	1677	0
365	20241004	152300	92456358	1677	1677	1677	1677	0
366	20241004	152200	92456358	1677	1677	1677	1677	0
367	20241004	152100	92456358	1677	1677	1677	1677	0
368	20241004	152000	92456358	1677	1677	1677	1677	0
369	20241004	151900	92456358	1677	1677	1677	1677	1
370	20241004	151800	92454681	1671	1671	1671	1671	1
371	20241004	151700	92453010	1671	1677	1677	1671	31
372	20241004	151600	92401029	1670	1670	1670	1670	500
373	20241004	151500	91566029	1677	1677	1677	1677	596
374	20241004	151400	90566537	1678	1678	1678	1678	0
375	20241004	151300	90566537	1678	1671	1678	1671	111
376	20241004	151200	90381049	1671	1671	1671	1671	1333
377	20241004	151100	88153606	1677	1677	1677	1677	0
378	20241004	151000	88153606	1677	1677	1677	1677	0
379	20241004	150900	88153606	1677	1677	1677	1677	0
380	20241004	150800	88153606	1677	1672	1677	1671	3951
381	20241004	150700	81550348	1679	1672	1679	1672	2069
382	20241004	150600	78090973	1678	1678	1678	1678	2000
383	20241004	150500	74734973	1679	1679	1679	1679	1
384	20241004	150400	74733294	1679	1679	1679	1679	1
385	20241004	150300	74731615	1679	1677	1679	1677	179
386	20241004	150200	74431430	1677	1676	1677	1672	403
387	20241004	150100	73757599	1679	1679	1679	1679	0
388	20241004	150000	73757599	1679	1679	1679	1679	0
389	20241004	145900	73757599	1679	1679	1679	1679	1
390	20241004	145800	73755920	1672	1673	1679	1672	1415
391	20241004	145700	71389033	1678	1678	1678	1678	0
392	20241004	145600	71389033	1678	1678	1678	1678	0
393	20241004	145500	71389033	1678	1678	1678	1678	0
394	20241004	145400	71389033	1678	1678	1678	1678	0
395	20241004	145300	71389033	1678	1678	1678	1671	553
396	20241004	145200	70464956	1672	1678	1678	1672	26
397	20241004	145100	70421378	1679	1672	1679	1671	1079
398	20241004	145000	68617360	1677	1677	1677	1677	130
399	20241004	144900	68399350	1677	1671	1677	1671	120
400	20241004	144800	68198824	1671	1672	1672	1671	29
401	20241004	144700	68150360	1678	1678	1678	1678	0
402	20241004	144600	68150360	1678	1678	1678	1678	0
403	20241004	144500	68150360	1678	1678	1678	1678	0
404	20241004	144400	68150360	1678	1678	1678	1678	1
405	20241004	144300	68148682	1671	1671	1671	1671	140
406	20241004	144200	67914742	1679	1679	1679	1679	0
407	20241004	144100	67914742	1679	1679	1679	1679	0
408	20241004	144000	67914742	1679	1671	1679	1671	100
409	20241004	143900	67747242	1679	1679	1679	1679	1
410	20241004	143800	67745563	1672	1683	1683	1672	170
411	20241004	143700	67461312	1678	1678	1678	1678	297
412	20241004	143600	66962946	1678	1678	1678	1678	1
413	20241004	143500	66961268	1678	1678	1678	1678	0
414	20241004	143400	66961268	1678	1678	1678	1678	0
415	20241004	143300	66961268	1678	1678	1678	1678	0
416	20241004	143200	66961268	1678	1671	1678	1671	1424
417	20241004	143100	64581757	1681	1681	1681	1681	1
418	20241004	143000	64580076	1672	1672	1672	1672	100
419	20241004	142900	64412876	1682	1682	1682	1682	0
420	20241004	142800	64412876	1682	1682	1682	1682	0
421	20241004	142700	64412876	1682	1682	1682	1682	0
422	20241004	142600	64412876	1682	1682	1682	1682	30
423	20241004	142500	64362416	1683	1673	1683	1671	793
424	20241004	142400	63035755	1671	1671	1671	1671	0
425	20241004	142300	63035755	1671	1671	1671	1671	59
426	20241004	142200	62937166	1671	1671	1671	1671	0
427	20241004	142100	62937166	1671	1672	1672	1671	476
428	20241004	142000	62141378	1672	1672	1672	1672	128
429	20241004	141900	61927362	1672	1672	1672	1672	176
430	20241004	141800	61633090	1672	1672	1672	1672	1292
431	20241004	141700	59472866	1673	1673	1673	1673	229
432	20241004	141600	59089749	1673	1673	1673	1673	0
433	20241004	141500	59089749	1673	1673	1673	1673	0
434	20241004	141400	59089749	1673	1673	1673	1673	0
435	20241004	141300	59089749	1673	1673	1673	1673	0
436	20241004	141200	59089749	1673	1682	1682	1673	131
437	20241004	141100	58869686	1681	1681	1681	1681	0
438	20241004	141000	58869686	1681	1681	1681	1681	0
439	20241004	140900	58869686	1681	1681	1681	1681	0
440	20241004	140800	58869686	1681	1681	1681	1681	0
441	20241004	140700	58869686	1681	1681	1681	1681	0
442	20241004	140600	58869686	1681	1681	1681	1681	642
443	20241004	140500	57790484	1681	1681	1681	1681	0
444	20241004	140400	57790484	1681	1681	1681	1681	0
445	20241004	140300	57790484	1681	1681	1681	1681	0
446	20241004	140200	57790484	1681	1681	1681	1681	0
447	20241004	140100	57790484	1681	1681	1681	1681	0
448	20241004	140000	57790484	1681	1681	1681	1681	0
449	20241004	135900	57790484	1681	1681	1681	1681	1
450	20241004	135800	57788803	1673	1673	1673	1673	0
451	20241004	135700	57788803	1673	1673	1673	1673	0
452	20241004	135600	57788803	1673	1673	1673	1673	2103
453	20241004	135500	54270484	1674	1674	1674	1674	0
454	20241004	135400	54270484	1674	1674	1674	1674	0
455	20241004	135300	54270484	1674	1674	1674	1674	292
456	20241004	135200	53781676	1674	1674	1674	1674	0
457	20241004	135100	53781676	1674	1674	1674	1674	0
458	20241004	135000	53781676	1674	1674	1674	1674	0
459	20241004	134900	53781676	1674	1674	1674	1674	0
460	20241004	134800	53781676	1674	1681	1681	1674	178
461	20241004	134700	53482731	1681	1681	1681	1681	0
462	20241004	134600	53482731	1681	1681	1681	1681	30
463	20241004	134500	53432301	1681	1681	1681	1681	50
464	20241004	134400	53348251	1681	1681	1681	1681	0
465	20241004	134300	53348251	1681	1681	1681	1681	2
466	20241004	134200	53344889	1674	1674	1674	1674	0
467	20241004	134100	53344889	1674	1674	1674	1674	0
468	20241004	134000	53344889	1674	1674	1674	1674	0
469	20241004	133900	53344889	1674	1674	1674	1674	77
470	20241004	133800	53215991	1674	1674	1674	1674	99
471	20241004	133700	53050265	1674	1674	1674	1674	4
472	20241004	133600	53043569	1674	1674	1674	1674	0
473	20241004	133500	53043569	1674	1674	1674	1674	0
474	20241004	133400	53043569	1674	1674	1674	1674	0
475	20241004	133300	53043569	1674	1674	1674	1674	59
476	20241004	133200	52944803	1674	1674	1674	1674	2
477	20241004	133100	52941455	1674	1674	1674	1674	3
478	20241004	133000	52936433	1674	1674	1674	1674	5
479	20241004	132900	52928063	1674	1674	1674	1674	2
480	20241004	132800	52924715	1674	1674	1674	1674	501
481	20241004	132700	52086041	1674	1674	1674	1674	31
482	20241004	132600	52034147	1671	1671	1671	1671	0
483	20241004	132500	52034147	1671	1672	1672	1671	1050
484	20241004	132400	50278597	1672	1672	1672	1672	0
485	20241004	132300	50278597	1672	1674	1674	1672	636
486	20241004	132200	49214902	1675	1677	1677	1675	104
487	20241004	132100	49040497	1677	1677	1677	1677	0
488	20241004	132000	49040497	1677	1677	1677	1677	0
489	20241004	131900	49040497	1677	1676	1677	1676	2
490	20241004	131800	49037144	1672	1672	1672	1672	0
491	20241004	131700	49037144	1672	1673	1673	1671	1247
492	20241004	131600	46952169	1683	1683	1683	1683	0
493	20241004	131500	46952169	1683	1683	1683	1683	1
494	20241004	131400	46950486	1674	1678	1678	1674	1325
495	20241004	131300	44730928	1679	1680	1680	1679	147
496	20241004	131200	44484019	1681	1681	1681	1681	0
497	20241004	131100	44484019	1681	1683	1683	1681	4731
498	20241004	131000	36530180	1683	1686	1686	1683	2904
499	20241004	130900	31640513	1698	1698	1698	1698	0
500	20241004	130800	31640513	1698	1698	1698	1698	0
501	20241004	130700	31640513	1698	1698	1698	1698	0
502	20241004	130600	31640513	1698	1698	1698	1698	0
503	20241004	130500	31640513	1698	1686	1698	1686	115
504	20241004	130400	31446611	1687	1687	1687	1687	0
505	20241004	130300	31446611	1687	1688	1688	1687	1294
506	20241004	130200	29263018	1689	1689	1689	1689	325
507	20241004	130100	28714093	1690	1692	1692	1690	552
508	20241004	130000	27780843	1693	1693	1693	1693	52
509	20241004	125900	27692807	1695	1695	1695	1695	0
510	20241004	125800	27692807	1695	1695	1695	1695	12
511	20241004	125700	27672467	1703	1702	1703	1702	20
512	20241004	125600	27638425	1702	1696	1702	1693	52
513	20241004	125500	27550331	1705	1705	1705	1705	0
514	20241004	125400	27550331	1705	1705	1705	1705	0
515	20241004	125300	27550331	1705	1698	1705	1698	42
516	20241004	125200	27479001	1693	1693	1693	1693	0
517	20241004	125100	27479001	1693	1693	1693	1693	172
518	20241004	125000	27187805	1693	1693	1693	1693	22
519	20241004	124900	27150559	1693	1693	1693	1693	0
520	20241004	124800	27150559	1693	1693	1693	1693	59
521	20241004	124700	27050672	1693	1693	1693	1693	2
522	20241004	124600	27047286	1693	1693	1693	1693	124
523	20241004	124500	26837354	1693	1693	1693	1693	59
524	20241004	124400	26737467	1693	1693	1693	1693	0
525	20241004	124300	26737467	1693	1693	1693	1693	125
526	20241004	124200	26525842	1692	1692	1692	1692	1
527	20241004	124100	26524150	1692	1692	1692	1692	0
528	20241004	124000	26524150	1692	1696	1696	1692	33
529	20241004	123900	26468228	1698	1698	1698	1698	0
530	20241004	123800	26468228	1698	1698	1698	1698	0
531	20241004	123700	26468228	1698	1698	1698	1698	0
532	20241004	123600	26468228	1698	1698	1698	1698	1
533	20241004	123500	26466530	1698	1698	1698	1698	35
534	20241004	123400	26407100	1698	1698	1698	1698	0
535	20241004	123300	26407100	1698	1698	1698	1698	0
536	20241004	123200	26407100	1698	1698	1698	1698	1
537	20241004	123100	26405402	1698	1698	1698	1698	0
538	20241004	123000	26405402	1698	1698	1698	1698	0
539	20241004	122900	26405402	1698	1698	1698	1698	0
540	20241004	122800	26405402	1698	1698	1698	1698	0
541	20241004	122700	26405402	1698	1698	1698	1698	20
542	20241004	122600	26371442	1699	1699	1699	1699	1
543	20241004	122500	26369743	1699	1698	1699	1698	41
544	20241004	122400	26300121	1696	1696	1696	1696	0
545	20241004	122300	26300121	1696	1696	1696	1696	5
546	20241004	122200	26291641	1699	1699	1699	1699	0
547	20241004	122100	26291641	1699	1698	1699	1698	50
548	20241004	122000	26206734	1696	1697	1699	1695	38
549	20241004	121900	26142212	1697	1697	1697	1697	0
550	20241004	121800	26142212	1697	1697	1697	1697	0
551	20241004	121700	26142212	1697	1700	1700	1697	11
552	20241004	121600	26123515	1697	1697	1697	1697	0
553	20241004	121500	26123515	1697	1697	1697	1697	0
554	20241004	121400	26123515	1697	1700	1700	1697	12
555	20241004	121300	26103118	1701	1701	1701	1701	0
556	20241004	121200	26103118	1701	1701	1701	1701	0
557	20241004	121100	26103118	1701	1701	1701	1701	0
558	20241004	121000	26103118	1701	1701	1701	1701	0
559	20241004	120900	26103118	1701	1701	1701	1701	0
560	20241004	120800	26103118	1701	1701	1701	1701	0
561	20241004	120700	26103118	1701	1701	1701	1701	0
562	20241004	120600	26103118	1701	1701	1701	1701	0
563	20241004	120500	26103118	1701	1701	1701	1701	1
564	20241004	120400	26101417	1695	1695	1695	1695	0
565	20241004	120300	26101417	1695	1695	1695	1695	0
566	20241004	120200	26101417	1695	1695	1695	1695	0
567	20241004	120100	26101417	1695	1695	1695	1695	0
568	20241004	120000	26101417	1695	1695	1695	1695	0
569	20241004	115900	26101417	1695	1695	1695	1695	0
570	20241004	115800	26101417	1695	1695	1695	1695	0
571	20241004	115700	26101417	1695	1695	1695	1695	0
572	20241004	115600	26101417	1695	1695	1695	1695	0
573	20241004	115500	26101417	1695	1695	1695	1695	0
574	20241004	115400	26101417	1695	1695	1695	1695	69
575	20241004	115300	25984462	1701	1701	1701	1701	0
576	20241004	115200	25984462	1701	1701	1701	1701	0
577	20241004	115100	25984462	1701	1701	1701	1701	0
578	20241004	115000	25984462	1701	1700	1701	1700	26
579	20241004	114900	25940261	1702	1702	1702	1702	0
580	20241004	114800	25940261	1702	1702	1702	1702	0
581	20241004	114700	25940261	1702	1702	1702	1702	0
582	20241004	114600	25940261	1702	1702	1702	1702	0
583	20241004	114500	25940261	1702	1702	1702	1702	0
584	20241004	114400	25940261	1702	1702	1702	1702	0
585	20241004	114300	25940261	1702	1702	1702	1702	0
586	20241004	114200	25940261	1702	1702	1702	1702	0
587	20241004	114100	25940261	1702	1701	1702	1701	20
588	20241004	114000	25906240	1691	1691	1691	1691	0
589	20241004	113900	25906240	1691	1694	1694	1691	1053
590	20241004	113800	24124817	1702	1702	1702	1702	0
591	20241004	113700	24124817	1702	1702	1702	1702	1
592	20241004	113600	24123115	1702	1702	1702	1702	0
593	20241004	113500	24123115	1702	1702	1702	1702	0
594	20241004	113400	24123115	1702	1702	1702	1702	0
595	20241004	113300	24123115	1702	1702	1702	1702	0
596	20241004	113200	24123115	1702	1702	1702	1702	0
597	20241004	113100	24123115	1702	1702	1702	1702	0
598	20241004	113000	24123115	1702	1702	1702	1702	0
599	20241004	112900	24123115	1702	1702	1702	1702	0
600	20241004	112800	24123115	1702	1702	1702	1702	1
601	20241004	112700	24121413	1694	1694	1694	1694	0
602	20241004	112600	24121413	1694	1694	1694	1694	0
603	20241004	112500	24121413	1694	1695	1695	1694	9
604	20241004	112400	24106162	1702	1702	1702	1702	0
605	20241004	112300	24106162	1702	1700	1702	1700	11
606	20241004	112200	24087450	1700	1700	1700	1700	197
607	20241004	112100	23752550	1702	1702	1702	1702	5
608	20241004	112000	23744040	1702	1702	1702	1702	100
609	20241004	111900	23573840	1702	1702	1702	1702	0
610	20241004	111800	23573840	1702	1702	1702	1702	0
611	20241004	111700	23573840	1702	1702	1702	1702	0
612	20241004	111600	23573840	1702	1702	1702	1702	0
613	20241004	111500	23573840	1702	1702	1702	1702	0
614	20241004	111400	23573840	1702	1702	1702	1702	0
615	20241004	111300	23573840	1702	1702	1702	1702	0
616	20241004	111200	23573840	1702	1702	1702	1702	1
617	20241004	111100	23572138	1702	1702	1702	1702	0
618	20241004	111000	23572138	1702	1702	1702	1702	0
619	20241004	110900	23572138	1702	1702	1702	1702	20
620	20241004	110800	23538098	1707	1707	1707	1707	0
621	20241004	110700	23538098	1707	1707	1707	1707	0
622	20241004	110600	23538098	1707	1707	1707	1707	0
623	20241004	110500	23538098	1707	1707	1707	1707	0
624	20241004	110400	23538098	1707	1692	1707	1692	112
625	20241004	110300	23347401	1691	1691	1691	1691	374
626	20241004	110200	22714967	1693	1696	1696	1693	444
627	20241004	110100	21963191	1706	1706	1706	1706	0
628	20241004	110000	21963191	1706	1706	1706	1706	0
629	20241004	105900	21963191	1706	1706	1706	1706	0
630	20241004	105800	21963191	1706	1706	1706	1706	0
631	20241004	105700	21963191	1706	1706	1706	1706	0
632	20241004	105600	21963191	1706	1706	1706	1706	0
633	20241004	105500	21963191	1706	1706	1706	1706	0
634	20241004	105400	21963191	1706	1706	1706	1706	0
635	20241004	105300	21963191	1706	1706	1706	1706	0
636	20241004	105200	21963191	1706	1706	1706	1706	0
637	20241004	105100	21963191	1706	1706	1706	1706	0
638	20241004	105000	21963191	1706	1706	1706	1706	0
639	20241004	104900	21963191	1706	1706	1706	1706	0
640	20241004	104800	21963191	1706	1706	1706	1706	0
641	20241004	104700	21963191	1706	1706	1706	1706	0
642	20241004	104600	21963191	1706	1706	1706	1706	0
643	20241004	104500	21963191	1706	1706	1706	1706	0
644	20241004	104400	21963191	1706	1706	1706	1706	0
645	20241004	104300	21963191	1706	1697	1706	1696	40
646	20241004	104200	21895225	1708	1708	1708	1708	0
647	20241004	104100	21895225	1708	1708	1708	1708	0
648	20241004	104000	21895225	1708	1703	1709	1703	226
649	20241004	103900	21510322	1703	1703	1703	1703	0
650	20241004	103800	21510322	1703	1703	1703	1703	0
651	20241004	103700	21510322	1703	1703	1703	1703	0
652	20241004	103600	21510322	1703	1703	1703	1703	10
653	20241004	103500	21493292	1701	1701	1701	1701	0
654	20241004	103400	21493292	1701	1703	1703	1701	42
655	20241004	103300	21421790	1706	1706	1706	1706	0
656	20241004	103200	21421790	1706	1706	1706	1706	0
657	20241004	103100	21421790	1706	1706	1706	1706	0
658	20241004	103000	21421790	1706	1706	1706	1706	0
659	20241004	102900	21421790	1706	1706	1706	1706	1
660	20241004	102800	21420084	1700	1700	1700	1700	0
661	20241004	102700	21420084	1700	1692	1700	1692	115
662	20241004	102600	21224692	1693	1700	1700	1693	2026
663	20241004	102500	17786521	1700	1700	1700	1700	0
664	20241004	102400	17786521	1700	1700	1700	1700	0
665	20241004	102300	17786521	1700	1700	1700	1700	0
666	20241004	102200	17786521	1700	1700	1700	1700	0
667	20241004	102100	17786521	1700	1700	1700	1700	10
668	20241004	102000	17769521	1700	1700	1700	1700	0
669	20241004	101900	17769521	1700	1700	1700	1700	50
670	20241004	101800	17684521	1709	1709	1709	1709	40
671	20241004	101700	17616161	1709	1709	1709	1709	6
672	20241004	101600	17605907	1710	1710	1710	1710	0
673	20241004	101500	17605907	1710	1710	1710	1710	7
674	20241004	101400	17593937	1709	1704	1709	1704	547
675	20241004	101300	16661267	1710	1710	1710	1710	0
676	20241004	101200	16661267	1710	1710	1710	1710	0
677	20241004	101100	16661267	1710	1699	1710	1699	103
678	20241004	101000	16486237	1699	1700	1700	1694	316
679	20241004	100900	15950260	1699	1699	1699	1699	0
680	20241004	100800	15950260	1699	1699	1699	1699	0
681	20241004	100700	15950260	1699	1714	1714	1698	2283
682	20241004	100600	12047900	1714	1714	1714	1714	0
683	20241004	100500	12047900	1714	1714	1714	1714	0
684	20241004	100400	12047900	1714	1714	1714	1714	0
685	20241004	100300	12047900	1714	1714	1714	1714	0
686	20241004	100200	12047900	1714	1714	1714	1714	0
687	20241004	100100	12047900	1714	1714	1714	1714	0
688	20241004	100000	12047900	1714	1714	1714	1714	0
689	20241004	095900	12047900	1714	1714	1714	1714	1
690	20241004	095800	12046186	1715	1715	1715	1715	0
691	20241004	095700	12046186	1715	1715	1715	1715	0
692	20241004	095600	12046186	1715	1715	1715	1715	0
693	20241004	095500	12046186	1715	1715	1715	1715	0
694	20241004	095400	12046186	1715	1715	1715	1715	0
695	20241004	095300	12046186	1715	1715	1715	1715	0
696	20241004	095200	12046186	1715	1712	1715	1712	4
697	20241004	095100	12039332	1711	1711	1711	1711	1
698	20241004	095000	12037621	1711	1711	1711	1711	0
699	20241004	094900	12037621	1711	1711	1711	1711	0
700	20241004	094800	12037621	1711	1711	1711	1711	0
701	20241004	094700	12037621	1711	1711	1711	1711	0
702	20241004	094600	12037621	1711	1711	1711	1711	0
703	20241004	094500	12037621	1711	1711	1711	1711	0
704	20241004	094400	12037621	1711	1711	1711	1711	0
705	20241004	094300	12037621	1711	1711	1711	1711	0
706	20241004	094200	12037621	1711	1711	1711	1711	1
707	20241004	094100	12035910	1711	1711	1711	1711	0
708	20241004	094000	12035910	1711	1711	1711	1711	1
709	20241004	093900	12034199	1698	1698	1698	1698	1
710	20241004	093800	12032501	1712	1710	1712	1710	500
711	20241004	093700	11176602	1710	1707	1710	1707	25
712	20241004	093600	11133921	1707	1705	1707	1705	200
713	20241004	093500	10792644	1705	1705	1705	1705	0
714	20241004	093400	10792644	1705	1705	1705	1705	1
715	20241004	093300	10790939	1706	1706	1706	1706	0
716	20241004	093200	10790939	1706	1706	1706	1706	0
717	20241004	093100	10790939	1706	1706	1706	1706	0
718	20241004	093000	10790939	1706	1706	1706	1706	0
719	20241004	092900	10790939	1706	1694	1706	1694	12
720	20241004	092800	10770599	1708	1708	1708	1708	0
721	20241004	092700	10770599	1708	1708	1708	1708	10
722	20241004	092600	10753519	1708	1685	1708	1685	5
723	20241004	092500	10745071	1684	1691	1691	1684	212
724	20241004	092400	10387501	1683	1683	1683	1683	0
725	20241004	092300	10387501	1683	1683	1683	1683	0
726	20241004	092200	10387501	1683	1683	1683	1683	1
727	20241004	092100	10385818	1700	1700	1700	1700	0
728	20241004	092000	10385818	1700	1700	1700	1700	1
729	20241004	091900	10384118	1681	1681	1681	1681	0
730	20241004	091800	10384118	1681	1689	1689	1681	1159
731	20241004	091700	8427117	1690	1691	1692	1690	1744
732	20241004	091600	5478160	1700	1700	1700	1700	0
733	20241004	091500	5478160	1700	1700	1700	1700	1
734	20241004	091400	5476460	1690	1690	1690	1690	0
735	20241004	091300	5476460	1690	1690	1690	1690	0
736	20241004	091200	5476460	1690	1700	1700	1690	1057
737	20241004	091100	3681712	1710	1710	1710	1710	1
738	20241004	091000	3680002	1716	1716	1716	1716	0
739	20241004	090900	3680002	1716	1716	1716	1716	1
740	20241004	090800	3678286	1699	1699	1699	1699	0
741	20241004	090700	3678286	1699	1699	1699	1699	0
742	20241004	090600	3678286	1699	1700	1700	1699	164
743	20241004	090500	3399622	1700	1700	1700	1700	23
744	20241004	090400	3360522	1718	1718	1718	1718	0
745	20241004	090300	3360522	1718	1718	1718	1718	6
746	20241004	090200	3350214	1700	1700	1700	1700	0
747	20241004	090100	3350214	1700	1700	1700	1700	0
748	20241004	090000	3350214	1700	1698	1700	1698	1973